Microchip

MCHP
🏛️ ドイツ →
54.44
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 81.82 81.82 81.82 81.82 0.0M
2023-12-28 81.82 82.22 81.82 82.22 0.0M
2023-12-27 83.10 83.10 83.10 83.10 0.0M
2023-12-22 81.22 81.22 81.22 81.22 0.0M
2023-12-21 80.96 80.96 80.96 80.96 0.0M
2023-12-20 83.18 83.18 83.18 83.18 0.0M
2023-12-19 83.20 83.20 83.16 83.16 0.0M
2023-12-18 84.26 84.86 83.76 83.76 0.0M
2023-12-15 84.44 84.44 84.44 84.44 0.0M
2023-12-14 82.58 82.58 82.58 82.58 0.0M
2023-12-13 82.50 82.50 82.50 82.50 0.0M
2023-12-12 82.36 82.40 82.32 82.32 0.0M
2023-12-11 79.50 79.50 79.50 79.50 0.0M
2023-12-08 79.14 79.86 79.14 79.86 0.0M
2023-12-07 77.38 79.14 77.38 79.14 0.0M
2023-12-06 77.44 77.44 77.44 77.44 0.0M
2023-12-05 77.30 77.30 77.30 77.30 0.0M
2023-12-04 77.32 77.44 77.32 77.44 0.0M
2023-12-01 76.60 76.60 76.60 76.60 0.0M
2023-11-30 76.04 76.04 76.04 76.04 0.0M
2023-11-29 74.24 75.34 74.24 75.34 0.0M
2023-11-28 74.40 74.40 74.40 74.40 0.0M
2023-11-27 75.42 75.82 74.70 74.70 0.0M
2023-11-24 75.30 75.30 75.30 75.30 0.0M
2023-11-23 75.52 75.52 75.52 75.52 0.0M
2023-11-22 75.26 75.26 75.26 75.26 0.0M
2023-11-21 76.66 76.66 75.74 75.74 0.0M
2023-11-20 77.32 77.32 77.32 77.32 0.0M
2023-11-17 75.34 75.34 75.34 75.34 0.0M
2023-11-16 75.78 76.14 74.96 74.96 0.0M
2023-11-15 74.70 74.70 74.70 74.70 0.0M
2023-11-14 71.48 71.48 71.46 71.46 0.0M
2023-11-13 71.66 71.66 71.66 71.66 0.0M
2023-11-10 68.80 72.38 68.72 72.38 0.0M
2023-11-09 70.14 70.14 70.14 70.14 0.0M
2023-11-08 70.08 70.08 70.08 70.08 0.0M
2023-11-07 69.76 69.76 69.76 69.76 0.0M
2023-11-06 70.98 71.20 70.98 71.20 0.0M
2023-11-03 66.70 71.60 66.70 71.60 0.0M
2023-11-02 66.92 68.84 66.92 68.84 0.0M
2023-11-01 66.70 66.70 66.70 66.70 0.0M
2023-10-31 66.48 66.48 66.48 66.48 0.0M
2023-10-30 68.64 68.64 68.64 68.64 0.0M
2023-10-27 69.20 69.20 69.20 69.20 0.0M
2023-10-26 66.74 66.74 66.74 66.74 0.0M
2023-10-25 69.84 69.84 69.84 69.84 0.0M
2023-10-24 69.76 69.76 69.76 69.76 0.0M
2023-10-23 71.14 71.14 71.14 71.14 0.0M
2023-10-20 72.04 72.04 72.04 72.04 0.0M
2023-10-19 73.00 73.00 73.00 73.00 0.0M
2023-10-18 74.16 74.16 73.98 73.98 0.0M
2023-10-17 74.52 74.52 74.52 74.52 0.0M
2023-10-16 73.50 73.50 73.50 73.50 0.0M
2023-10-13 76.00 76.00 76.00 76.00 0.0M
2023-10-12 76.36 77.12 76.36 77.12 0.0M
2023-10-11 75.98 76.50 75.98 76.50 0.0M
2023-10-10 75.08 75.08 75.08 75.08 0.0M
2023-10-09 74.60 74.60 74.60 74.60 0.0M
2023-10-06 73.04 73.04 73.04 73.04 0.0M
2023-10-05 73.70 73.70 73.70 73.70 0.0M
2023-10-04 72.78 72.78 72.78 72.78 0.0M
2023-10-03 74.48 74.48 74.48 74.48 0.0M
2023-10-02 74.54 74.54 73.76 73.76 0.0M
2023-09-29 74.18 74.90 74.18 74.90 0.0M
2023-09-28 72.92 73.50 72.92 73.50 0.0M
2023-09-27 71.98 71.98 71.94 71.94 0.0M
2023-09-26 72.96 72.96 72.74 72.74 0.0M
2023-09-25 72.36 72.36 72.36 72.36 0.0M
2023-09-22 71.40 71.40 71.40 71.40 0.0M
2023-09-21 71.56 71.56 71.56 71.56 0.0M
2023-09-20 72.44 72.44 72.44 72.44 0.0M
2023-09-19 72.64 72.64 72.64 72.64 0.0M
2023-09-18 72.56 72.88 72.28 72.28 0.0M
2023-09-15 75.04 75.04 74.28 74.28 0.0M
2023-09-14 73.20 75.12 73.20 74.84 0.0M
2023-09-13 72.60 73.18 72.60 73.18 0.0M
2023-09-12 73.68 73.68 73.68 73.68 0.0M
2023-09-11 73.56 73.60 73.56 73.60 0.0M
2023-09-08 73.70 73.70 73.70 73.70 0.0M
2023-09-07 74.66 74.66 73.24 73.24 0.0M
2023-09-06 75.60 75.98 75.60 75.98 0.0M
2023-09-05 75.96 76.12 75.96 76.12 0.0M
2023-09-04 76.10 76.10 76.10 76.10 0.0M
2023-09-01 75.60 75.60 75.60 75.60 0.0M
2023-08-31 74.82 74.82 74.82 74.82 0.0M
2023-08-30 75.16 75.42 75.16 75.42 0.0M
2023-08-29 74.10 75.36 74.10 75.36 0.0M
2023-08-28 73.26 73.26 73.26 73.26 0.0M
2023-08-25 71.70 72.20 71.58 71.58 0.0M
2023-08-24 74.00 74.00 72.68 72.68 0.0M
2023-08-23 73.98 73.98 73.98 73.98 0.0M
2023-08-22 73.76 73.76 73.76 73.76 0.0M
2023-08-21 72.20 72.20 72.20 72.20 0.0M
2023-08-18 72.36 72.36 72.36 72.36 0.0M
2023-08-17 73.02 73.02 73.02 73.02 0.0M
2023-08-16 73.88 73.88 73.88 73.88 0.0M
2023-08-15 76.04 76.04 76.04 76.04 0.0M
2023-08-14 74.48 74.48 74.48 74.48 0.0M
2023-08-11 75.60 75.60 75.60 75.60 0.0M
2023-08-10 76.64 76.64 75.68 75.68 0.0M
2023-08-09 76.68 76.68 76.68 76.68 0.0M
2023-08-08 76.46 76.46 76.46 76.46 0.0M
2023-08-07 76.10 76.16 76.08 76.08 0.0M
2023-08-04 76.90 76.90 76.70 76.70 0.0M
2023-08-03 81.86 81.86 80.88 80.88 0.0M
2023-08-02 84.04 84.04 82.46 82.46 0.0M
2023-08-01 85.12 85.12 84.64 84.64 0.0M
2023-07-31 84.98 84.98 84.98 84.98 0.0M
2023-07-28 82.52 82.52 82.52 82.52 0.0M
2023-07-27 80.24 80.24 80.24 80.24 0.0M
2023-07-26 80.56 80.56 80.56 80.56 0.0M
2023-07-25 79.78 79.78 79.78 79.78 0.0M
2023-07-24 80.36 80.36 80.36 80.36 0.0M
2023-07-21 79.00 79.00 79.00 79.00 0.0M
2023-07-20 81.50 81.50 81.50 81.50 0.0M
2023-07-19 82.62 82.62 82.50 82.50 0.0M
2023-07-18 81.20 81.20 81.20 81.20 0.0M
2023-07-17 79.48 79.90 79.48 79.90 0.0M
2023-07-14 82.08 82.08 82.08 82.08 0.0M
2023-07-13 81.42 81.42 81.42 81.42 0.0M
2023-07-12 79.96 79.96 79.96 79.96 0.0M
2023-07-11 80.54 80.54 80.54 80.54 0.0M
2023-07-10 78.34 78.34 78.34 78.34 0.0M
2023-07-07 79.38 79.94 79.38 79.94 0.0M
2023-07-06 80.76 80.76 80.76 80.76 0.0M
2023-07-05 83.32 83.32 81.62 81.62 0.0M
2023-07-04 83.24 83.48 83.24 83.48 0.0M
2023-07-03 81.94 82.34 81.82 81.82 0.0M
2023-06-30 79.90 82.10 79.90 82.10 0.0M
2023-06-29 78.88 79.08 78.88 79.08 0.0M
2023-06-28 78.78 79.06 78.78 79.06 0.0M
2023-06-27 75.80 75.80 75.80 75.80 0.0M
2023-06-26 74.98 74.98 74.98 74.98 0.0M
2023-06-23 75.44 75.44 75.44 75.44 0.0M
2023-06-22 74.98 75.94 74.98 75.94 0.0M
2023-06-21 77.00 77.00 76.36 76.36 0.0M
2023-06-20 78.10 78.10 78.10 78.10 0.0M
2023-06-19 77.90 77.90 77.90 77.90 0.0M
2023-06-16 77.64 77.64 77.64 77.64 0.0M
2023-06-15 79.66 79.66 78.18 78.18 0.0M
2023-06-14 79.26 79.26 79.26 79.26 0.0M
2023-06-13 76.92 76.92 76.92 76.92 0.0M
2023-06-12 74.38 76.46 74.38 76.46 0.0M
2023-06-09 74.70 74.70 74.70 74.70 0.0M
2023-06-08 75.04 75.04 75.04 75.04 0.0M
2023-06-07 72.16 72.16 72.16 72.16 0.0M
2023-06-06 69.90 69.90 69.90 69.90 0.0M
2023-06-05 71.68 71.68 71.68 71.68 0.0M
2023-06-02 71.02 71.02 71.02 71.02 0.0M
2023-06-01 70.22 70.22 70.22 70.22 0.0M
2023-05-31 71.38 71.72 71.38 71.72 0.0M
2023-05-30 73.36 73.36 73.36 73.36 0.0M
2023-05-29 73.06 73.06 73.06 73.06 0.0M
2023-05-26 68.68 73.02 68.68 73.02 0.0M
2023-05-25 68.30 68.30 68.30 68.30 0.0M
2023-05-24 71.68 71.68 71.68 71.68 0.0M
2023-05-23 73.18 73.18 73.18 73.18 0.0M
2023-05-22 71.50 71.50 71.50 71.50 0.0M
2023-05-19 72.46 72.46 72.46 72.46 0.0M
2023-05-18 70.44 70.44 70.44 70.44 0.0M
2023-05-17 68.10 68.10 68.10 68.10 0.0M
2023-05-16 69.00 69.00 69.00 69.00 0.0M
2023-05-15 67.76 67.76 67.76 67.76 0.0M
2023-05-12 66.84 67.00 66.84 67.00 0.0M
2023-05-11 67.30 67.30 67.30 67.30 0.0M
2023-05-10 66.10 66.10 66.10 66.10 0.0M
2023-05-09 67.26 67.26 67.26 67.26 0.0M
2023-05-08 67.74 68.18 67.70 67.70 0.0M
2023-05-05 64.86 64.86 64.86 64.86 0.0M
2023-05-04 68.84 68.96 68.40 68.96 0.0M
2023-05-03 68.82 70.26 68.82 70.26 0.0M
2023-05-02 69.10 69.18 68.98 69.14 0.0M
2023-04-28 64.72 64.72 64.72 64.72 0.0M
2023-04-27 67.00 67.00 66.38 66.48 0.0M
2023-04-26 69.12 69.12 67.88 67.88 0.0M
2023-04-25 69.46 69.46 69.46 69.46 0.0M
2023-04-24 69.32 69.32 69.32 69.32 0.0M
2023-04-21 70.48 70.48 69.64 69.64 0.0M
2023-04-20 71.70 71.82 70.58 70.58 0.0M
2023-04-19 73.24 73.24 73.24 73.24 0.0M
2023-04-18 73.30 73.30 73.30 73.30 0.0M
2023-04-17 72.14 72.14 72.14 72.14 0.0M
2023-04-14 72.04 72.04 72.04 72.04 0.0M
2023-04-13 71.90 71.90 71.90 71.90 0.0M
2023-04-12 73.42 73.42 73.42 73.42 0.0M
2023-04-11 73.66 73.66 73.66 73.66 0.0M
2023-04-06 72.46 72.46 72.46 72.46 0.0M
2023-04-05 74.24 74.24 74.24 74.24 0.0M
2023-04-04 75.54 75.54 75.54 75.54 0.0M
2023-04-03 76.84 76.84 75.54 75.54 0.0M
2023-03-31 75.81 76.80 75.81 76.80 0.0M
2023-03-30 74.32 74.32 74.32 74.32 0.0M
2023-03-29 71.50 73.55 71.50 73.55 0.0M
2023-03-28 71.43 71.73 71.43 71.73 0.0M
2023-03-27 73.71 73.71 72.16 72.16 0.0M
2023-03-24 75.59 75.59 75.59 75.59 0.0M
2023-03-23 74.08 75.98 74.08 75.98 0.0M
2023-03-22 75.87 75.87 75.87 75.87 0.0M
2023-03-21 76.48 77.50 76.48 77.50 0.0M
2023-03-20 75.05 75.05 75.05 75.05 0.0M
2023-03-17 77.05 77.05 77.05 77.05 0.0M
2023-03-16 75.76 75.76 75.76 75.76 0.0M
2023-03-15 77.12 77.12 77.12 77.12 0.0M
2023-03-14 75.59 75.59 75.59 75.59 0.0M
2023-03-13 76.92 76.92 76.92 76.92 0.0M
2023-03-10 77.90 78.40 77.90 78.40 0.0M
2023-03-09 79.00 80.34 79.00 80.34 0.0M
2023-03-08 77.63 77.63 77.63 77.63 0.0M
2023-03-07 76.56 76.56 76.56 76.56 0.0M
2023-03-06 77.69 77.69 77.69 77.69 0.0M
2023-03-03 75.88 76.00 75.88 76.00 0.0M
2023-03-02 75.14 75.86 75.14 75.86 0.0M
2023-03-01 76.27 76.27 76.27 76.27 0.0M
2023-02-28 75.94 75.94 75.94 75.94 0.0M
2023-02-27 75.77 75.77 75.77 75.77 0.0M
2023-02-24 75.69 75.69 75.69 75.69 0.0M
2023-02-23 76.29 76.29 75.95 75.95 0.0M
2023-02-22 75.55 75.55 75.55 75.55 0.0M
2023-02-21 77.10 77.10 77.10 77.10 0.0M
2023-02-20 77.59 77.59 77.50 77.50 0.0M
2023-02-17 78.66 78.66 78.66 78.66 0.0M
2023-02-16 80.14 80.14 80.14 80.14 0.0M
2023-02-15 78.46 80.00 78.46 79.98 0.0M
2023-02-14 78.68 78.68 78.68 78.68 0.0M
2023-02-13 76.84 76.84 76.84 76.84 0.0M
2023-02-10 78.76 78.76 77.37 77.37 0.0M
2023-02-09 79.16 80.32 79.16 80.32 0.0M
2023-02-08 80.26 80.26 80.26 80.26 0.0M
2023-02-07 78.48 79.29 78.48 79.29 0.0M
2023-02-06 78.36 78.98 78.36 78.67 0.0M
2023-02-03 77.00 77.00 77.00 77.00 0.0M
2023-02-02 73.82 76.11 73.82 76.11 0.0M
2023-02-01 71.04 71.04 71.04 71.04 0.0M
2023-01-31 69.29 69.29 69.29 69.29 0.0M
2023-01-30 70.92 70.92 70.36 70.36 0.0M
2023-01-27 71.05 71.05 71.05 71.05 0.0M
2023-01-26 69.85 70.10 69.85 70.10 0.0M
2023-01-25 68.60 68.60 68.60 68.60 0.0M
2023-01-24 69.81 69.81 69.81 69.81 0.0M
2023-01-23 67.26 67.26 67.26 67.26 0.0M
2023-01-20 66.57 66.57 66.56 66.56 0.0M
2023-01-19 68.03 68.03 68.03 68.03 0.0M
2023-01-18 68.99 68.99 68.99 68.99 0.0M
2023-01-17 68.58 68.58 68.58 68.58 0.0M
2023-01-16 68.74 68.74 68.74 68.74 0.0M
2023-01-13 69.04 69.04 69.04 69.04 0.0M
2023-01-12 69.71 69.71 69.71 69.71 0.0M
2023-01-11 69.75 69.75 69.75 69.75 0.0M
2023-01-10 68.39 68.39 68.39 68.39 0.0M
2023-01-09 68.10 68.92 68.10 68.92 0.0M
2023-01-06 65.64 65.64 65.40 65.40 0.0M
2023-01-05 66.18 66.88 66.18 66.88 0.0M
2023-01-04 65.37 66.77 65.37 66.25 0.0M
2023-01-03 66.80 66.80 65.71 65.71 0.0M
2023-01-02 65.46 65.46 65.46 65.46 0.0M